DigitalX Limited (ASX:DCC)
Australia · Delayed Price · Currency is AUD 0.0280
-0.0010 (-3.45%)
May 26, 2026, 10:41 AM AEST
DigitalX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.33% | 477,646 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,350,065 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 645,018 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,118,573 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,447,937 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 316,097 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 846,116 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 1,244,276 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,111,985 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 841,379 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 395,555 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 685,538 |
| May 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 1,426,791 |
| May 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 1,757,309 |
| May 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 1,285,235 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,375,632 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 200,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 267,902 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 256,090 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,682,303 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 1,010,847 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 2,797,385 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,152,639 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.24% | 3,874,355 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 401,746 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.69% | 768,646 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 229,405 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 596,088 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 661,113 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 1,344,288 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 285,741 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 2,511,046 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,449,993 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 2,390,018 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,233,034 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 2,078,149 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 879,143 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 377,161 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,578,405 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,275,334 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 839,224 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 2,434,735 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 444,064 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 3,044,359 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 392,653 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 2,439,393 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 23,466,960 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 11,271,630 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 11,338,749 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 10,089,950 |